Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.850 | 5.920 | 5.780 | 5.830 | 698,357 | +0.01(+0.17%) |
Oct 30, 2017 | 5.780 | 5.870 | 5.720 | 5.820 | 642,455 | -0.01(-0.17%) |
Oct 27, 2017 | 5.650 | 5.860 | 5.630 | 5.830 | 1,006,252 | +0.21(+3.74%) |
Oct 26, 2017 | 5.660 | 5.685 | 5.545 | 5.620 | 723,919 | -0.06(-1.06%) |
Oct 25, 2017 | 5.790 | 5.880 | 5.630 | 5.680 | 1,148,117 | -0.11(-1.90%) |
Oct 24, 2017 | 5.980 | 6.040 | 5.782 | 5.790 | 1,672,225 | -0.13(-2.20%) |
Oct 23, 2017 | 6.190 | 6.240 | 5.915 | 5.920 | 1,628,410 | -0.31(-4.98%) |
Oct 20, 2017 | 6.260 | 6.350 | 6.180 | 6.230 | 869,299 | -0.02(-0.32%) |
Oct 19, 2017 | 6.340 | 6.360 | 6.220 | 6.250 | 938,713 | -0.07(-1.11%) |
Oct 18, 2017 | 6.360 | 6.427 | 6.250 | 6.320 | 1,523,730 | +0.08(+1.28%) |
Oct 17, 2017 | 6.180 | 6.270 | 6.150 | 6.240 | 512,808 | +0.03(+0.48%) |
Oct 16, 2017 | 6.310 | 6.360 | 6.160 | 6.210 | 895,182 | -0.03(-0.48%) |
Oct 13, 2017 | 6.370 | 6.390 | 6.170 | 6.240 | 818,248 | -0.09(-1.42%) |
Oct 12, 2017 | 6.310 | 6.500 | 6.282 | 6.330 | 1,813,209 | +0.04(+0.64%) |
Oct 11, 2017 | 6.430 | 6.449 | 6.250 | 6.290 | 1,212,348 | -0.15(-2.33%) |
Oct 10, 2017 | 6.510 | 6.520 | 6.380 | 6.440 | 729,324 | -0.07(-1.08%) |
Oct 09, 2017 | 6.580 | 6.610 | 6.480 | 6.510 | 852,730 | -0.14(-2.11%) |
Oct 06, 2017 | 6.720 | 6.750 | 6.520 | 6.650 | 966,885 | -0.03(-0.45%) |
Oct 05, 2017 | 6.930 | 7.000 | 6.460 | 6.680 | 3,607,902 | +0.20(+3.09%) |
Oct 04, 2017 | 6.510 | 6.510 | 6.380 | 6.480 | 761,411 | -0.03(-0.46%) |
Oct 03, 2017 | 6.580 | 6.600 | 6.390 | 6.510 | 978,298 | -0.07(-1.06%) |
Oct 02, 2017 | 6.350 | 6.580 | 6.330 | 6.580 | 1,218,737 | +0.24(+3.79%) |
Sep 29, 2017 | 6.340 | 6.390 | 6.270 | 6.340 | 802,126 | +0.03(+0.48%) |
Sep 28, 2017 | 6.390 | 6.440 | 6.300 | 6.310 | 1,011,784 | -0.06(-0.94%) |
Sep 27, 2017 | 6.400 | 6.170 | 6.370 | 1,132,760 | +0.06(+0.95%) | |
Sep 26, 2017 | 6.270 | 6.320 | 6.111 | 6.310 | 763,247 | +0.02(+0.32%) |
Sep 25, 2017 | 6.240 | 6.340 | 6.170 | 6.290 | 1,026,470 | +0.14(+2.28%) |
Sep 22, 2017 | 6.290 | 6.290 | 6.070 | 6.150 | 976,264 | -0.14(-2.23%) |
Sep 21, 2017 | 6.120 | 6.450 | 6.080 | 6.290 | 2,130,910 | +0.24(+3.97%) |
Sep 20, 2017 | 6.050 | 6.090 | 5.920 | 6.050 | 670,919 | -0.02(-0.33%) |
Sep 19, 2017 | 6.030 | 6.070 | 5.970 | 6.070 | 737,490 | +0.07(+1.17%) |
Sep 18, 2017 | 5.970 | 6.090 | 5.920 | 6.000 | 1,163,507 | +0.03(+0.50%) |
Sep 15, 2017 | 5.920 | 5.990 | 5.880 | 5.970 | 4,351,989 | +0.05(+0.84%) |
Sep 14, 2017 | 5.920 | 5.970 | 5.860 | 5.920 | 943,650 | +0.00(+0.00%) |
Sep 13, 2017 | 5.990 | 6.060 | 5.890 | 5.920 | 929,686 | -0.08(-1.33%) |
Sep 12, 2017 | 6.030 | 6.125 | 5.910 | 6.000 | 1,910,652 | -0.03(-0.50%) |
Sep 11, 2017 | 6.230 | 6.650 | 6.010 | 6.030 | 2,228,005 | -0.02(-0.33%) |
Sep 08, 2017 | 6.090 | 6.135 | 6.010 | 6.050 | 929,728 | -0.03(-0.49%) |
Sep 07, 2017 | 5.960 | 6.150 | 5.860 | 6.080 | 1,197,282 | +0.09(+1.50%) |
Sep 06, 2017 | 6.040 | 6.180 | 5.890 | 5.990 | 1,777,867 | +0.18(+3.10%) |
Sep 05, 2017 | 5.940 | 6.000 | 5.715 | 5.810 | 919,863 | -0.13(-2.19%) |
Sep 01, 2017 | 5.960 | 6.030 | 5.830 | 5.940 | 955,387 | +0.00(+0.00%) |
Aug 31, 2017 | 5.900 | 5.990 | 5.832 | 5.940 | 843,906 | +0.08(+1.37%) |
Aug 30, 2017 | 5.950 | 6.050 | 5.850 | 5.860 | 1,204,408 | -0.09(-1.51%) |
Aug 29, 2017 | 5.690 | 5.990 | 5.640 | 5.950 | 1,375,742 | +0.22(+3.84%) |
Aug 28, 2017 | 5.670 | 5.750 | 5.665 | 5.730 | 578,296 | +0.12(+2.14%) |
Aug 25, 2017 | 5.790 | 5.790 | 5.600 | 5.610 | 892,722 | -0.18(-3.11%) |
Aug 24, 2017 | 5.640 | 5.810 | 5.560 | 5.790 | 2,061,911 | +0.24(+4.32%) |
Aug 23, 2017 | 5.560 | 5.640 | 5.495 | 5.550 | 738,138 | -0.01(-0.18%) |
Aug 22, 2017 | 5.470 | 5.590 | 5.455 | 5.560 | 809,763 | +0.10(+1.83%) |
Aug 21, 2017 | 5.450 | 5.495 | 5.360 | 5.460 | 619,718 | +0.01(+0.18%) |
Aug 18, 2017 | 5.300 | 5.560 | 5.280 | 5.450 | 838,819 | +0.09(+1.68%) |
Aug 17, 2017 | 5.510 | 5.615 | 5.355 | 5.360 | 851,445 | -0.16(-2.90%) |
Aug 16, 2017 | 5.640 | 5.754 | 5.510 | 5.520 | 1,029,868 | -0.12(-2.13%) |
Aug 15, 2017 | 5.640 | 5.710 | 5.605 | 5.640 | 577,836 | +0.00(+0.00%) |
Aug 14, 2017 | 5.570 | 5.720 | 5.570 | 5.640 | 799,563 | +0.08(+1.44%) |
Aug 11, 2017 | 5.490 | 5.650 | 5.440 | 5.560 | 1,077,056 | +0.07(+1.28%) |
Aug 10, 2017 | 5.610 | 5.650 | 5.380 | 5.490 | 1,363,166 | -0.14(-2.49%) |
Aug 09, 2017 | 5.640 | 5.800 | 5.420 | 5.630 | 1,429,813 | +0.20(+3.68%) |
Aug 08, 2017 | 5.640 | 5.700 | 5.420 | 5.430 | 1,361,927 | -0.21(-3.72%) |
Aug 07, 2017 | 5.640 | 5.720 | 5.630 | 5.640 | 945,308 | +0.01(+0.18%) |
Aug 04, 2017 | 5.530 | 5.650 | 5.460 | 5.630 | 853,827 | +0.15(+2.74%) |
Aug 03, 2017 | 5.370 | 5.575 | 5.320 | 5.480 | 1,343,342 | +0.09(+1.67%) |
Aug 02, 2017 | 5.570 | 5.670 | 5.360 | 5.390 | 1,075,308 | -0.17(-3.06%) |